KissMeData/044990/price/prices-20240301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240329	160503	57	100.00	KONEX			N	N	N	N		N	22900	50	2	0.22	18403000	806	49.30	23000	23000	22800	26250	19450	22850	22832.51	0.00	0	0	23283	23066	22783	22566	22283	22925	22425	38	3400	500	15530	50	1	7511064	1720	5.71	1.98	12	0.01	4013.00	11592.00	24850	20240125	-7.85	13420	20230327	70.64	24850	-7.85	20240125	16550	38.37	20240109	24850	-7.85	20240125	13500	69.63	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
3	20240329	150504	57	100.00	KONEX			N	N	N	N		N	22800	-50	5	-0.22	14296000	626	38.29	23000	23000	22800	26250	19450	22850	22837.06	0.00	0	0	23283	23066	22783	22566	22283	22925	22425	38	3400	500	15530	50	1	7511064	1713	5.68	1.97	12	0.01	4013.00	11592.00	24850	20240125	-8.25	13420	20230327	69.90	24850	-8.25	20240125	16550	37.76	20240109	24850	-8.25	20240125	13500	68.89	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
4	20240329	140458	57	100.00	KONEX			N	N	N	N		N	22900	50	2	0.22	9690300	424	25.93	23000	23000	22800	26250	19450	22850	22854.48	0.00	0	0	23283	23066	22783	22566	22283	22925	22425	38	3400	500	15530	50	1	7511064	1720	5.71	1.98	12	0.01	4013.00	11592.00	24850	20240125	-7.85	13420	20230327	70.64	24850	-7.85	20240125	16550	38.37	20240109	24850	-7.85	20240125	13500	69.63	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
5	20240329	130455	57	100.00	KONEX			N	N	N	N		N	22900	50	2	0.22	9690300	424	25.93	23000	23000	22800	26250	19450	22850	22854.48	0.00	0	0	23283	23066	22783	22566	22283	22925	22425	38	3400	500	15530	50	1	7511064	1720	5.71	1.98	12	0.01	4013.00	11592.00	24850	20240125	-7.85	13420	20230327	70.64	24850	-7.85	20240125	16550	38.37	20240109	24850	-7.85	20240125	13500	69.63	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
6	20240329	120500	57	100.00	KONEX			N	N	N	N		N	22950	100	2	0.44	7400300	324	19.82	23000	23000	22800	26250	19450	22850	22840.43	0.00	0	0	23283	23066	22783	22566	22283	22925	22425	38	3400	500	15530	50	1	7511064	1724	5.72	1.98	12	0.00	4013.00	11592.00	24850	20240125	-7.65	13420	20230327	71.01	24850	-7.65	20240125	16550	38.67	20240109	24850	-7.65	20240125	13500	70.00	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
7	20240329	110452	57	100.00	KONEX			N	N	N	N		N	22800	-50	5	-0.22	7056800	309	18.90	23000	23000	22800	26250	19450	22850	22837.54	0.00	0	0	23283	23066	22783	22566	22283	22925	22425	38	3400	500	15530	50	1	7511064	1713	5.68	1.97	12	0.00	4013.00	11592.00	24850	20240125	-8.25	13420	20230327	69.90	24850	-8.25	20240125	16550	37.76	20240109	24850	-8.25	20240125	13500	68.89	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
8	20240329	100455	57	100.00	KONEX			N	N	N	N		N	22950	100	2	0.44	5072950	222	13.58	23000	23000	22800	26250	19450	22850	22851.13	0.00	0	0	23283	23066	22783	22566	22283	22925	22425	38	3400	500	15530	50	1	7511064	1724	5.72	1.98	12	0.00	4013.00	11592.00	24850	20240125	-7.65	13420	20230327	71.01	24850	-7.65	20240125	16550	38.67	20240109	24850	-7.65	20240125	13500	70.00	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
9	20240329	090452	57	100.00	KONEX			N	N	N	N		N	23000	150	2	0.66	23000	1	0.06	23000	23000	23000	26250	19450	22850	23000.00	0.00	0	0	23283	23066	22783	22566	22283	22925	22425	38	3400	500	15530	50	1	7511064	1728	5.73	1.98	12	0.00	4013.00	11592.00	24850	20240125	-7.44	13420	20230327	71.39	24850	-7.44	20240125	16550	38.97	20240109	24850	-7.44	20240125	13500	70.37	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
10	20240328	160457	57	100.00	KONEX			N	N	N	N		N	22850	0	3	0.00	37220900	1635	82.99	23000	23000	22500	26250	19450	22850	22765.08	0.00	0	0	23350	23100	22800	22550	22250	22950	22400	38	3400	500	15530	50	1	7511064	1716	5.69	1.97	12	0.02	4013.00	11592.00	24850	20240125	-8.05	13420	20230327	70.27	24850	-8.05	20240125	16550	38.07	20240109	24850	-8.05	20240125	13500	69.26	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
11	20240328	150458	57	100.00	KONEX			N	N	N	N		N	22850	0	3	0.00	35500800	1559	79.14	23000	23000	22500	26250	19450	22850	22771.52	0.00	0	0	23350	23100	22800	22550	22250	22950	22400	38	3400	500	15530	50	1	7511064	1716	5.69	1.97	12	0.02	4013.00	11592.00	24850	20240125	-8.05	13420	20230327	70.27	24850	-8.05	20240125	16550	38.07	20240109	24850	-8.05	20240125	13500	69.26	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
12	20240328	140451	57	100.00	KONEX			N	N	N	N		N	22850	0	3	0.00	29278850	1285	65.23	23000	23000	22500	26250	19450	22850	22785.10	0.00	0	0	23350	23100	22800	22550	22250	22950	22400	38	3400	500	15530	50	1	7511064	1716	5.69	1.97	12	0.02	4013.00	11592.00	24850	20240125	-8.05	13420	20230327	70.27	24850	-8.05	20240125	16550	38.07	20240109	24850	-8.05	20240125	13500	69.26	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
13	20240328	130450	57	100.00	KONEX			N	N	N	N		N	22850	0	3	0.00	29278850	1285	65.23	23000	23000	22500	26250	19450	22850	22785.10	0.00	0	0	23350	23100	22800	22550	22250	22950	22400	38	3400	500	15530	50	1	7511064	1716	5.69	1.97	12	0.02	4013.00	11592.00	24850	20240125	-8.05	13420	20230327	70.27	24850	-8.05	20240125	16550	38.07	20240109	24850	-8.05	20240125	13500	69.26	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
14	20240328	120454	57	100.00	KONEX			N	N	N	N		N	22850	0	3	0.00	28273450	1241	62.99	23000	23000	22500	26250	19450	22850	22782.80	0.00	0	0	23350	23100	22800	22550	22250	22950	22400	38	3400	500	15530	50	1	7511064	1716	5.69	1.97	12	0.02	4013.00	11592.00	24850	20240125	-8.05	13420	20230327	70.27	24850	-8.05	20240125	16550	38.07	20240109	24850	-8.05	20240125	13500	69.26	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
15	20240328	110452	57	100.00	KONEX			N	N	N	N		N	22900	50	2	0.22	16158500	706	35.84	23000	23000	22800	26250	19450	22850	22887.39	0.00	0	0	23350	23100	22800	22550	22250	22950	22400	38	3400	500	15530	50	1	7511064	1720	5.71	1.98	12	0.01	4013.00	11592.00	24850	20240125	-7.85	13420	20230327	70.64	24850	-7.85	20240125	16550	38.37	20240109	24850	-7.85	20240125	13500	69.63	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
16	20240328	100452	57	100.00	KONEX			N	N	N	N		N	22900	50	2	0.22	13804800	603	30.61	23000	23000	22800	26250	19450	22850	22893.53	0.00	0	0	23350	23100	22800	22550	22250	22950	22400	38	3400	500	15530	50	1	7511064	1720	5.71	1.98	12	0.01	4013.00	11592.00	24850	20240125	-7.85	13420	20230327	70.64	24850	-7.85	20240125	16550	38.37	20240109	24850	-7.85	20240125	13500	69.63	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
17	20240328	090501	57	100.00	KONEX			N	N	N	N		N	23000	150	2	0.66	4600000	200	10.15	23000	23000	23000	26250	19450	22850	23000.00	0.00	0	0	23350	23100	22800	22550	22250	22950	22400	38	3400	500	15530	50	1	7511064	1728	5.73	1.98	12	0.00	4013.00	11592.00	24850	20240125	-7.44	13420	20230327	71.39	24850	-7.44	20240125	16550	38.97	20240109	24850	-7.44	20240125	13500	70.37	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
18	20240327	160458	57	100.00	KONEX			N	N	N	N		N	22850	-150	5	-0.65	45154250	1970	95.72	23000	23050	22500	26450	19550	23000	22920.94	0.00	0	0	23066	23032	22966	22932	22866	23050	22950	38	3450	500	15640	50	1	7511064	1716	5.69	1.97	12	0.03	4013.00	11592.00	24850	20240125	-8.05	13420	20230327	70.27	24850	-8.05	20240125	16550	38.07	20240109	24850	-8.05	20240125	13420	70.27	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
19	20240327	150500	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	44925500	1960	95.24	23000	23050	22500	26450	19550	23000	22921.17	0.00	0	0	23066	23032	22966	22932	22866	23050	22950	38	3450	500	15640	50	1	7511064	1728	5.73	1.98	12	0.03	4013.00	11592.00	24850	20240125	-7.44	13420	20230327	71.39	24850	-7.44	20240125	16550	38.97	20240109	24850	-7.44	20240125	13420	71.39	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
20	20240327	140502	57	100.00	KONEX			N	N	N	N		N	23050	50	2	0.22	44008600	1920	93.29	23000	23050	22500	26450	19550	23000	22921.15	0.00	0	0	23066	23032	22966	22932	22866	23050	22950	38	3450	500	15640	50	1	7511064	1731	5.74	1.99	12	0.03	4013.00	11592.00	24850	20240125	-7.24	13420	20230327	71.76	24850	-7.24	20240125	16550	39.27	20240109	24850	-7.24	20240125	13420	71.76	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
21	20240327	130500	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	30670200	1338	65.01	23000	23050	22500	26450	19550	23000	22922.42	0.00	0	0	23066	23032	22966	22932	22866	23050	22950	38	3450	500	15640	50	1	7511064	1728	5.73	1.98	12	0.02	4013.00	11592.00	24850	20240125	-7.44	13420	20230327	71.39	24850	-7.44	20240125	16550	38.97	20240109	24850	-7.44	20240125	13420	71.39	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
22	20240327	120501	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	30118200	1314	63.85	23000	23050	22500	26450	19550	23000	22921.00	0.00	0	0	23066	23032	22966	22932	22866	23050	22950	38	3450	500	15640	50	1	7511064	1728	5.73	1.98	12	0.02	4013.00	11592.00	24850	20240125	-7.44	13420	20230327	71.39	24850	-7.44	20240125	16550	38.97	20240109	24850	-7.44	20240125	13420	71.39	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
23	20240327	110459	57	100.00	KONEX			N	N	N	N		N	22950	-50	5	-0.22	29016550	1266	61.52	23000	23050	22500	26450	19550	23000	22919.87	0.00	0	0	23066	23032	22966	22932	22866	23050	22950	38	3450	500	15640	50	1	7511064	1724	5.72	1.98	12	0.02	4013.00	11592.00	24850	20240125	-7.65	13420	20230327	71.01	24850	-7.65	20240125	16550	38.67	20240109	24850	-7.65	20240125	13420	71.01	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
24	20240327	100455	57	100.00	KONEX			N	N	N	N		N	22900	-100	5	-0.43	26953800	1176	57.14	23000	23050	22500	26450	19550	23000	22919.90	0.00	0	0	23066	23032	22966	22932	22866	23050	22950	38	3450	500	15640	50	1	7511064	1720	5.71	1.98	12	0.02	4013.00	11592.00	24850	20240125	-7.85	13420	20230327	70.64	24850	-7.85	20240125	16550	38.37	20240109	24850	-7.85	20240125	13420	70.64	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
25	20240327	090501	57	100.00	KONEX			N	N	N	N		N	23050	50	2	0.22	6905000	300	14.58	23000	23050	23000	26450	19550	23000	23016.67	0.00	0	0	23066	23032	22966	22932	22866	23050	22950	38	3450	500	15640	50	1	7511064	1731	5.74	1.99	12	0.00	4013.00	11592.00	24850	20240125	-7.24	13420	20230327	71.76	24850	-7.24	20240125	16550	39.27	20240109	24850	-7.24	20240125	13420	71.76	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
26	20240326	160419	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	47267300	2058	32.38	23000	23000	22900	26450	19550	23000	22967.59	0.00	0	0	23666	23332	22966	22632	22266	23500	22800	38	3450	500	15640	50	1	7511064	1728	5.73	1.98	12	0.03	4013.00	11592.00	24850	20240125	-7.44	13420	20230327	71.39	24850	-7.44	20240125	16550	38.97	20240109	24850	-7.44	20240125	13420	71.39	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
27	20240326	150453	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	45887300	1998	31.43	23000	23000	22900	26450	19550	23000	22966.62	0.00	0	0	23666	23332	22966	22632	22266	23500	22800	38	3450	500	15640	50	1	7511064	1728	5.73	1.98	12	0.03	4013.00	11592.00	24850	20240125	-7.44	13420	20230327	71.39	24850	-7.44	20240125	16550	38.97	20240109	24850	-7.44	20240125	13420	71.39	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
28	20240326	140451	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	21277300	928	14.60	23000	23000	22900	26450	19550	23000	22928.12	0.00	0	0	23666	23332	22966	22632	22266	23500	22800	38	3450	500	15640	50	1	7511064	1728	5.73	1.98	12	0.01	4013.00	11592.00	24850	20240125	-7.44	13420	20230327	71.39	24850	-7.44	20240125	16550	38.97	20240109	24850	-7.44	20240125	13420	71.39	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
29	20240326	130449	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	7788400	339	5.33	23000	23000	22950	26450	19550	23000	22974.63	0.00	0	0	23666	23332	22966	22632	22266	23500	22800	38	3450	500	15640	50	1	7511064	1728	5.73	1.98	12	0.00	4013.00	11592.00	24850	20240125	-7.44	13420	20230327	71.39	24850	-7.44	20240125	16550	38.97	20240109	24850	-7.44	20240125	13420	71.39	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
30	20240326	120452	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	3542000	154	2.42	23000	23000	23000	26450	19550	23000	23000.00	0.00	0	0	23666	23332	22966	22632	22266	23500	22800	38	3450	500	15640	50	1	7511064	1728	5.73	1.98	12	0.00	4013.00	11592.00	24850	20240125	-7.44	13420	20230327	71.39	24850	-7.44	20240125	16550	38.97	20240109	24850	-7.44	20240125	13420	71.39	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
31	20240326	110446	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	2162000	94	1.48	23000	23000	23000	26450	19550	23000	23000.00	0.00	0	0	23666	23332	22966	22632	22266	23500	22800	38	3450	500	15640	50	1	7511064	1728	5.73	1.98	12	0.00	4013.00	11592.00	24850	20240125	-7.44	13420	20230327	71.39	24850	-7.44	20240125	16550	38.97	20240109	24850	-7.44	20240125	13420	71.39	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
32	20240326	100454	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	1380000	60	0.94	23000	23000	23000	26450	19550	23000	23000.00	0.00	0	0	23666	23332	22966	22632	22266	23500	22800	38	3450	500	15640	50	1	7511064	1728	5.73	1.98	12	0.00	4013.00	11592.00	24850	20240125	-7.44	13420	20230327	71.39	24850	-7.44	20240125	16550	38.97	20240109	24850	-7.44	20240125	13420	71.39	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
33	20240326	090451	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23666	23332	22966	22632	22266	23500	22800	38	3450	500	15640	50	1	7511064	1728	5.73	1.98	12	0.00	4013.00	11592.00	24850	20240125	-7.44	13420	20230327	71.39	24850	-7.44	20240125	16550	38.97	20240109	24850	-7.44	20240125	13420	71.39	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
34	20240325	160507	57	100.00	KONEX			N	N	N	N		N	23000	50	2	0.22	146465450	6356	175.00	22900	23300	22600	26350	19550	22950	23043.65	0.00	0	0	23116	23032	22916	22832	22716	22975	22775	38	3400	500	15600	50	1	7511064	1728	5.73	1.98	12	0.08	4013.00	11592.00	24850	20240125	-7.44	13420	20230327	71.39	24850	-7.44	20240125	16550	38.97	20240109	24850	-7.44	20240125	13420	71.39	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
35	20240325	150510	57	100.00	KONEX			N	N	N	N		N	23000	50	2	0.22	137588200	5970	164.37	22900	23300	22600	26350	19550	22950	23046.60	0.00	0	0	23116	23032	22916	22832	22716	22975	22775	38	3400	500	15600	50	1	7511064	1728	5.73	1.98	12	0.08	4013.00	11592.00	24850	20240125	-7.44	13420	20230327	71.39	24850	-7.44	20240125	16550	38.97	20240109	24850	-7.44	20240125	13420	71.39	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
36	20240325	140508	57	100.00	KONEX			N	N	N	N		N	23050	100	2	0.44	105959250	4594	126.49	22900	23300	22600	26350	19550	22950	23064.70	0.00	0	0	23116	23032	22916	22832	22716	22975	22775	38	3400	500	15600	50	1	7511064	1731	5.74	1.99	12	0.06	4013.00	11592.00	24850	20240125	-7.24	13420	20230327	71.76	24850	-7.24	20240125	16550	39.27	20240109	24850	-7.24	20240125	13420	71.76	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
37	20240325	130510	57	100.00	KONEX			N	N	N	N		N	23200	250	2	1.09	79968000	3466	95.43	22900	23300	22600	26350	19550	22950	23072.13	0.00	0	0	23116	23032	22916	22832	22716	22975	22775	38	3400	500	15600	50	1	7511064	1743	5.78	2.00	12	0.05	4013.00	11592.00	24850	20240125	-6.64	13420	20230327	72.88	24850	-6.64	20240125	16550	40.18	20240109	24850	-6.64	20240125	13420	72.88	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
38	20240325	120513	57	100.00	KONEX			N	N	N	N		N	23300	350	2	1.53	78363800	3397	93.53	22900	23300	22600	26350	19550	22950	23068.53	0.00	0	0	23116	23032	22916	22832	22716	22975	22775	38	3400	500	15600	50	1	7511064	1750	5.81	2.01	12	0.05	4013.00	11592.00	24850	20240125	-6.24	13420	20230327	73.62	24850	-6.24	20240125	16550	40.79	20240109	24850	-6.24	20240125	13420	73.62	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
39	20240325	110509	57	100.00	KONEX			N	N	N	N		N	23000	50	2	0.22	63018300	2736	75.33	22900	23200	22600	26350	19550	22950	23033.00	0.00	0	0	23116	23032	22916	22832	22716	22975	22775	38	3400	500	15600	50	1	7511064	1728	5.73	1.98	12	0.04	4013.00	11592.00	24850	20240125	-7.44	13420	20230327	71.39	24850	-7.44	20240125	16550	38.97	20240109	24850	-7.44	20240125	13420	71.39	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
40	20240325	100509	57	100.00	KONEX			N	N	N	N		N	23050	100	2	0.44	29539700	1284	35.35	22900	23050	22900	26350	19550	22950	23006.00	0.00	0	0	23116	23032	22916	22832	22716	22975	22775	38	3400	500	15600	50	1	7511064	1731	5.74	1.99	12	0.02	4013.00	11592.00	24850	20240125	-7.24	13420	20230327	71.76	24850	-7.24	20240125	16550	39.27	20240109	24850	-7.24	20240125	13420	71.76	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
41	20240325	090510	57	100.00	KONEX			N	N	N	N		N	22900	-50	5	-0.22	229000	10	0.28	22900	22900	22900	26350	19550	22950	22900.00	0.00	0	0	23116	23032	22916	22832	22716	22975	22775	38	3400	500	15600	50	1	7511064	1720	5.71	1.98	12	0.00	4013.00	11592.00	24850	20240125	-7.85	13420	20230327	70.64	24850	-7.85	20240125	16550	38.37	20240109	24850	-7.85	20240125	13420	70.64	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
42	20240322	160509	57	100.00	KONEX			N	N	N	N		N	22950	0	3	0.00	83261850	3632	145.57	23000	23000	22800	26350	19550	22950	22924.52	0.00	0	0	23316	23132	22816	22632	22316	23200	22700	38	3400	500	15600	50	1	7511064	1724	5.72	1.98	12	0.05	4013.00	11592.00	24850	20240125	-7.65	13420	20230327	71.01	24850	-7.65	20240125	16550	38.67	20240109	24850	-7.65	20240125	13420	71.01	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
43	20240322	150511	57	100.00	KONEX			N	N	N	N		N	22950	0	3	0.00	83261850	3632	145.57	23000	23000	22800	26350	19550	22950	22924.52	0.00	0	0	23316	23132	22816	22632	22316	23200	22700	38	3400	500	15600	50	1	7511064	1724	5.72	1.98	12	0.05	4013.00	11592.00	24850	20240125	-7.65	13420	20230327	71.01	24850	-7.65	20240125	16550	38.67	20240109	24850	-7.65	20240125	13420	71.01	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
44	20240322	140506	57	100.00	KONEX			N	N	N	N		N	22950	0	3	0.00	52552350	2287	91.66	23000	23000	22950	26350	19550	22950	22978.73	0.00	0	0	23316	23132	22816	22632	22316	23200	22700	38	3400	500	15600	50	1	7511064	1724	5.72	1.98	12	0.03	4013.00	11592.00	24850	20240125	-7.65	13420	20230327	71.01	24850	-7.65	20240125	16550	38.67	20240109	24850	-7.65	20240125	13420	71.01	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
45	20240322	130509	57	100.00	KONEX			N	N	N	N		N	23000	50	2	0.22	35774350	1556	62.36	23000	23000	22950	26350	19550	22950	22991.23	0.00	0	0	23316	23132	22816	22632	22316	23200	22700	38	3400	500	15600	50	1	7511064	1728	5.73	1.98	12	0.02	4013.00	11592.00	24850	20240125	-7.44	13420	20230327	71.39	24850	-7.44	20240125	16550	38.97	20240109	24850	-7.44	20240125	13420	71.39	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
46	20240322	120504	57	100.00	KONEX			N	N	N	N		N	23000	50	2	0.22	35199850	1531	61.36	23000	23000	22950	26350	19550	22950	22991.41	0.00	0	0	23316	23132	22816	22632	22316	23200	22700	38	3400	500	15600	50	1	7511064	1728	5.73	1.98	12	0.02	4013.00	11592.00	24850	20240125	-7.44	13420	20230327	71.39	24850	-7.44	20240125	16550	38.97	20240109	24850	-7.44	20240125	13420	71.39	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
47	20240322	110509	57	100.00	KONEX			N	N	N	N		N	23000	50	2	0.22	31864850	1386	55.55	23000	23000	22950	26350	19550	22950	22990.51	0.00	0	0	23316	23132	22816	22632	22316	23200	22700	38	3400	500	15600	50	1	7511064	1728	5.73	1.98	12	0.02	4013.00	11592.00	24850	20240125	-7.44	13420	20230327	71.39	24850	-7.44	20240125	16550	38.97	20240109	24850	-7.44	20240125	13420	71.39	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
48	20240322	100505	57	100.00	KONEX			N	N	N	N		N	23000	50	2	0.22	8823850	384	15.39	23000	23000	22950	26350	19550	22950	22978.78	0.00	0	0	23316	23132	22816	22632	22316	23200	22700	38	3400	500	15600	50	1	7511064	1728	5.73	1.98	12	0.01	4013.00	11592.00	24850	20240125	-7.44	13420	20230327	71.39	24850	-7.44	20240125	16550	38.97	20240109	24850	-7.44	20240125	13420	71.39	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
49	20240322	090504	57	100.00	KONEX			N	N	N	N		N	23000	50	2	0.22	23000	1	0.04	23000	23000	23000	26350	19550	22950	23000.00	0.00	0	0	23316	23132	22816	22632	22316	23200	22700	38	3400	500	15600	50	1	7511064	1728	5.73	1.98	12	0.00	4013.00	11592.00	24850	20240125	-7.44	13420	20230327	71.39	24850	-7.44	20240125	16550	38.97	20240109	24850	-7.44	20240125	13420	71.39	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
50	20240321	160504	57	100.00	KONEX			N	N	N	N		N	22950	-50	5	-0.22	56933450	2495	91.29	22950	23000	22500	26450	19550	23000	22819.02	0.00	0	0	23300	23150	22900	22750	22500	23225	22825	38	3450	500	15640	50	1	7511064	1724	5.72	1.98	12	0.03	4013.00	11592.00	24850	20240125	-7.65	13420	20230327	71.01	24850	-7.65	20240125	16550	38.67	20240109	24850	-7.65	20240125	13420	71.01	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
51	20240321	150505	57	100.00	KONEX			N	N	N	N		N	22800	-200	5	-0.87	56910500	2494	91.26	22950	23000	22500	26450	19550	23000	22818.97	0.00	0	0	23300	23150	22900	22750	22500	23225	22825	38	3450	500	15640	50	1	7511064	1713	5.68	1.97	12	0.03	4013.00	11592.00	24850	20240125	-8.25	13420	20230327	69.90	24850	-8.25	20240125	16550	37.76	20240109	24850	-8.25	20240125	13420	69.90	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
52	20240321	140505	57	100.00	KONEX			N	N	N	N		N	22850	-150	5	-0.65	47186000	2068	75.67	22950	23000	22500	26450	19550	23000	22817.21	0.00	0	0	23300	23150	22900	22750	22500	23225	22825	38	3450	500	15640	50	1	7511064	1716	5.69	1.97	12	0.03	4013.00	11592.00	24850	20240125	-8.05	13420	20230327	70.27	24850	-8.05	20240125	16550	38.07	20240109	24850	-8.05	20240125	13420	70.27	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
53	20240321	130500	57	100.00	KONEX			N	N	N	N		N	22850	-150	5	-0.65	34595650	1517	55.51	22950	23000	22500	26450	19550	23000	22805.31	0.00	0	0	23300	23150	22900	22750	22500	23225	22825	38	3450	500	15640	50	1	7511064	1716	5.69	1.97	12	0.02	4013.00	11592.00	24850	20240125	-8.05	13420	20230327	70.27	24850	-8.05	20240125	16550	38.07	20240109	24850	-8.05	20240125	13420	70.27	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
54	20240321	120505	57	100.00	KONEX			N	N	N	N		N	22750	-250	5	-1.09	33526300	1470	53.79	22950	23000	22500	26450	19550	23000	22807.01	0.00	0	0	23300	23150	22900	22750	22500	23225	22825	38	3450	500	15640	50	1	7511064	1709	5.67	1.96	12	0.02	4013.00	11592.00	24850	20240125	-8.45	13420	20230327	69.52	24850	-8.45	20240125	16550	37.46	20240109	24850	-8.45	20240125	13420	69.52	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
55	20240321	110505	57	100.00	KONEX			N	N	N	N		N	22850	-150	5	-0.65	20210750	885	32.38	22950	23000	22500	26450	19550	23000	22837.01	0.00	0	0	23300	23150	22900	22750	22500	23225	22825	38	3450	500	15640	50	1	7511064	1716	5.69	1.97	12	0.01	4013.00	11592.00	24850	20240125	-8.05	13420	20230327	70.27	24850	-8.05	20240125	16550	38.07	20240109	24850	-8.05	20240125	13420	70.27	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
56	20240321	100506	57	100.00	KONEX			N	N	N	N		N	22900	-100	5	-0.43	7521600	329	12.04	22950	23000	22500	26450	19550	23000	22862.01	0.00	0	0	23300	23150	22900	22750	22500	23225	22825	38	3450	500	15640	50	1	7511064	1720	5.71	1.98	12	0.00	4013.00	11592.00	24850	20240125	-7.85	13420	20230327	70.64	24850	-7.85	20240125	16550	38.37	20240109	24850	-7.85	20240125	13420	70.64	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
57	20240321	090507	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23300	23150	22900	22750	22500	23225	22825	38	3450	500	15640	50	1	7511064	1728	5.73	1.98	12	0.00	4013.00	11592.00	24850	20240125	-7.44	13420	20230327	71.39	24850	-7.44	20240125	16550	38.97	20240109	24850	-7.44	20240125	13420	71.39	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
58	20240320	160501	57	100.00	KONEX			N	N	N	N		N	23000	150	2	0.66	62776850	2733	63.28	22950	23050	22650	26250	19450	22850	22969.94	0.00	0	0	23316	23082	22916	22682	22516	23000	22600	38	3400	500	15530	50	1	7511064	1728	5.73	1.98	12	0.04	4013.00	11592.00	24850	20240125	-7.44	13420	20230327	71.39	24850	-7.44	20240125	16550	38.97	20240109	24850	-7.44	20240125	13420	71.39	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
59	20240320	150501	57	100.00	KONEX			N	N	N	N		N	23000	150	2	0.66	62546850	2723	63.05	22950	23050	22650	26250	19450	22850	22969.83	0.00	0	0	23316	23082	22916	22682	22516	23000	22600	38	3400	500	15530	50	1	7511064	1728	5.73	1.98	12	0.04	4013.00	11592.00	24850	20240125	-7.44	13420	20230327	71.39	24850	-7.44	20240125	16550	38.97	20240109	24850	-7.44	20240125	13420	71.39	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
60	20240320	140506	57	100.00	KONEX			N	N	N	N		N	23000	150	2	0.66	62546850	2723	63.05	22950	23050	22650	26250	19450	22850	22969.83	0.00	0	0	23316	23082	22916	22682	22516	23000	22600	38	3400	500	15530	50	1	7511064	1728	5.73	1.98	12	0.04	4013.00	11592.00	24850	20240125	-7.44	13420	20230327	71.39	24850	-7.44	20240125	16550	38.97	20240109	24850	-7.44	20240125	13420	71.39	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
61	20240320	130508	57	100.00	KONEX			N	N	N	N		N	23000	150	2	0.66	51046850	2223	51.47	22950	23050	22650	26250	19450	22850	22963.05	0.00	0	0	23316	23082	22916	22682	22516	23000	22600	38	3400	500	15530	50	1	7511064	1728	5.73	1.98	12	0.03	4013.00	11592.00	24850	20240125	-7.44	13420	20230327	71.39	24850	-7.44	20240125	16550	38.97	20240109	24850	-7.44	20240125	13420	71.39	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
62	20240320	120504	57	100.00	KONEX			N	N	N	N		N	22850	0	3	0.00	48481450	2111	48.88	22950	23050	22650	26250	19450	22850	22966.11	0.00	0	0	23316	23082	22916	22682	22516	23000	22600	38	3400	500	15530	50	1	7511064	1716	5.69	1.97	12	0.03	4013.00	11592.00	24850	20240125	-8.05	13420	20230327	70.27	24850	-8.05	20240125	16550	38.07	20240109	24850	-8.05	20240125	13420	70.27	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
63	20240320	110504	57	100.00	KONEX			N	N	N	N		N	23000	150	2	0.66	42896750	1868	43.25	22950	23050	22650	26250	19450	22850	22964.00	0.00	0	0	23316	23082	22916	22682	22516	23000	22600	38	3400	500	15530	50	1	7511064	1728	5.73	1.98	12	0.02	4013.00	11592.00	24850	20240125	-7.44	13420	20230327	71.39	24850	-7.44	20240125	16550	38.97	20240109	24850	-7.44	20240125	13420	71.39	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
64	20240320	100501	57	100.00	KONEX			N	N	N	N		N	23000	150	2	0.66	38174400	1663	38.50	22950	23000	22650	26250	19450	22850	22955.14	0.00	0	0	23316	23082	22916	22682	22516	23000	22600	38	3400	500	15530	50	1	7511064	1728	5.73	1.98	12	0.02	4013.00	11592.00	24850	20240125	-7.44	13420	20230327	71.39	24850	-7.44	20240125	16550	38.97	20240109	24850	-7.44	20240125	13420	71.39	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
65	20240320	090500	57	100.00	KONEX			N	N	N	N		N	22950	100	2	0.44	22950	1	0.02	22950	22950	22950	26250	19450	22850	22950.00	0.00	0	0	23316	23082	22916	22682	22516	23000	22600	38	3400	500	15530	50	1	7511064	1724	5.72	1.98	12	0.00	4013.00	11592.00	24850	20240125	-7.65	13420	20230327	71.01	24850	-7.65	20240125	16550	38.67	20240109	24850	-7.65	20240125	13420	71.01	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
66	20240319	160455	57	100.00	KONEX			N	N	N	N		N	22850	0	3	0.00	99070600	4319	188.69	23150	23150	22750	26250	19450	22850	22938.32	0.00	0	0	23283	23066	22883	22666	22483	22975	22575	38	3400	500	15530	50	1	7511064	1716	5.69	1.97	12	0.06	4013.00	11592.00	24850	20240125	-8.05	13420	20230327	70.27	24850	-8.05	20240125	16550	38.07	20240109	24850	-8.05	20240125	13420	70.27	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
67	20240319	150502	57	100.00	KONEX			N	N	N	N		N	22950	100	2	0.44	90142100	3929	171.65	23150	23150	22750	26250	19450	22850	22942.76	0.00	0	0	23283	23066	22883	22666	22483	22975	22575	38	3400	500	15530	50	1	7511064	1724	5.72	1.98	12	0.05	4013.00	11592.00	24850	20240125	-7.65	13420	20230327	71.01	24850	-7.65	20240125	16550	38.67	20240109	24850	-7.65	20240125	13420	71.01	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
68	20240319	140502	57	100.00	KONEX			N	N	N	N		N	23000	150	2	0.66	69487100	3029	132.33	23150	23150	22750	26250	19450	22850	22940.61	0.00	0	0	23283	23066	22883	22666	22483	22975	22575	38	3400	500	15530	50	1	7511064	1728	5.73	1.98	12	0.04	4013.00	11592.00	24850	20240125	-7.44	13420	20230327	71.39	24850	-7.44	20240125	16550	38.97	20240109	24850	-7.44	20240125	13420	71.39	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
69	20240319	130435	57	100.00	KONEX			N	N	N	N		N	23000	150	2	0.66	68662600	2993	130.76	23150	23150	22750	26250	19450	22850	22941.06	0.00	0	0	23283	23066	22883	22666	22483	22975	22575	38	3400	500	15530	50	1	7511064	1728	5.73	1.98	12	0.04	4013.00	11592.00	24850	20240125	-7.44	13420	20230327	71.39	24850	-7.44	20240125	16550	38.97	20240109	24850	-7.44	20240125	13420	71.39	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
70	20240319	120501	57	100.00	KONEX			N	N	N	N		N	23050	200	2	0.88	66352200	2892	126.34	23150	23150	22750	26250	19450	22850	22943.36	0.00	0	0	23283	23066	22883	22666	22483	22975	22575	38	3400	500	15530	50	1	7511064	1731	5.74	1.99	12	0.04	4013.00	11592.00	24850	20240125	-7.24	13420	20230327	71.76	24850	-7.24	20240125	16550	39.27	20240109	24850	-7.24	20240125	13420	71.76	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
71	20240319	110500	57	100.00	KONEX			N	N	N	N		N	23000	150	2	0.66	61007000	2659	116.16	23150	23150	22750	26250	19450	22850	22943.59	0.00	0	0	23283	23066	22883	22666	22483	22975	22575	38	3400	500	15530	50	1	7511064	1728	5.73	1.98	12	0.04	4013.00	11592.00	24850	20240125	-7.44	13420	20230327	71.39	24850	-7.44	20240125	16550	38.97	20240109	24850	-7.44	20240125	13420	71.39	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
72	20240319	100501	57	100.00	KONEX			N	N	N	N		N	23050	200	2	0.88	54773900	2388	104.33	23150	23150	22750	26250	19450	22850	22937.14	0.00	0	0	23283	23066	22883	22666	22483	22975	22575	38	3400	500	15530	50	1	7511064	1731	5.74	1.99	12	0.03	4013.00	11592.00	24850	20240125	-7.24	13420	20230327	71.76	24850	-7.24	20240125	16550	39.27	20240109	24850	-7.24	20240125	13420	71.76	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
73	20240319	090500	57	100.00	KONEX			N	N	N	N		N	22850	0	3	0.00	0	0	0.00	0	0	0	26250	19450	22850	0.00	0.00	0	0	23283	23066	22883	22666	22483	22975	22575	38	3400	500	15530	50	1	7511064	1716	5.69	1.97	12	0.00	4013.00	11592.00	24850	20240125	-8.05	13420	20230327	70.27	24850	-8.05	20240125	16550	38.07	20240109	24850	-8.05	20240125	13420	70.27	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
74	20240318	160458	57	100.00	KONEX			N	N	N	N		N	22850	-250	5	-1.08	52397550	2289	75.32	23100	23100	22700	26550	19650	23100	22891.02	0.00	0	0	23800	23450	22850	22500	21900	23625	22675	38	3450	500	15700	50	1	7511064	1716	5.69	1.97	12	0.03	4013.00	11592.00	24850	20240125	-8.05	13420	20230327	70.27	24850	-8.05	20240125	16550	38.07	20240109	24850	-8.05	20240125	13420	70.27	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
75	20240318	150500	57	100.00	KONEX			N	N	N	N		N	22850	-250	5	-1.08	51052050	2230	73.38	23100	23100	22700	26550	19650	23100	22893.30	0.00	0	0	23800	23450	22850	22500	21900	23625	22675	38	3450	500	15700	50	1	7511064	1716	5.69	1.97	12	0.03	4013.00	11592.00	24850	20240125	-8.05	13420	20230327	70.27	24850	-8.05	20240125	16550	38.07	20240109	24850	-8.05	20240125	13420	70.27	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
76	20240318	140458	57	100.00	KONEX			N	N	N	N		N	22850	-250	5	-1.08	41283100	1802	59.30	23100	23100	22700	26550	19650	23100	22909.60	0.00	0	0	23800	23450	22850	22500	21900	23625	22675	38	3450	500	15700	50	1	7511064	1716	5.69	1.97	12	0.02	4013.00	11592.00	24850	20240125	-8.05	13420	20230327	70.27	24850	-8.05	20240125	16550	38.07	20240109	24850	-8.05	20240125	13420	70.27	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
77	20240318	130458	57	100.00	KONEX			N	N	N	N		N	22850	-250	5	-1.08	33211750	1448	47.65	23100	23100	22700	26550	19650	23100	22936.29	0.00	0	0	23800	23450	22850	22500	21900	23625	22675	38	3450	500	15700	50	1	7511064	1716	5.69	1.97	12	0.02	4013.00	11592.00	24850	20240125	-8.05	13420	20230327	70.27	24850	-8.05	20240125	16550	38.07	20240109	24850	-8.05	20240125	13420	70.27	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
78	20240318	120456	57	100.00	KONEX			N	N	N	N		N	22850	-250	5	-1.08	32229200	1405	46.23	23100	23100	22700	26550	19650	23100	22938.93	0.00	0	0	23800	23450	22850	22500	21900	23625	22675	38	3450	500	15700	50	1	7511064	1716	5.69	1.97	12	0.02	4013.00	11592.00	24850	20240125	-8.05	13420	20230327	70.27	24850	-8.05	20240125	16550	38.07	20240109	24850	-8.05	20240125	13420	70.27	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
79	20240318	110459	57	100.00	KONEX			N	N	N	N		N	22800	-300	5	-1.30	30517900	1330	43.76	23100	23100	22700	26550	19650	23100	22945.79	0.00	0	0	23800	23450	22850	22500	21900	23625	22675	38	3450	500	15700	50	1	7511064	1713	5.68	1.97	12	0.02	4013.00	11592.00	24850	20240125	-8.25	13420	20230327	69.90	24850	-8.25	20240125	16550	37.76	20240109	24850	-8.25	20240125	13420	69.90	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
80	20240318	100457	57	100.00	KONEX			N	N	N	N		N	22900	-200	5	-0.87	18040500	784	25.80	23100	23100	22900	26550	19650	23100	23010.84	0.00	0	0	23800	23450	22850	22500	21900	23625	22675	38	3450	500	15700	50	1	7511064	1720	5.71	1.98	12	0.01	4013.00	11592.00	24850	20240125	-7.85	13420	20230327	70.64	24850	-7.85	20240125	16550	38.37	20240109	24850	-7.85	20240125	13420	70.64	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
81	20240318	090456	57	100.00	KONEX			N	N	N	N		N	23100	0	3	0.00	3003000	130	4.28	23100	23100	23100	26550	19650	23100	23100.00	0.00	0	0	23800	23450	22850	22500	21900	23625	22675	38	3450	500	15700	50	1	7511064	1735	5.76	1.99	12	0.00	4013.00	11592.00	24850	20240125	-7.04	13420	20230327	72.13	24850	-7.04	20240125	16550	39.58	20240109	24850	-7.04	20240125	13420	72.13	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
82	20240315	160452	57	100.00	KONEX			N	N	N	N		N	23100	-100	5	-0.43	69194500	3039	30.60	22600	23200	22250	26650	19750	23200	22768.84	0.00	0	0	23933	23566	23133	22766	22333	23750	22950	38	3450	500	15770	50	1	7511064	1735	5.76	1.99	12	0.04	4013.00	11592.00	24850	20240125	-7.04	13420	20230327	72.13	24850	-7.04	20240125	16550	39.58	20240109	24850	-7.04	20240125	13420	72.13	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
83	20240315	150429	57	100.00	KONEX			N	N	N	N		N	23100	-100	5	-0.43	68039500	2989	30.10	22600	23200	22250	26650	19750	23200	22763.30	0.00	0	0	23933	23566	23133	22766	22333	23750	22950	38	3450	500	15770	50	1	7511064	1735	5.76	1.99	12	0.04	4013.00	11592.00	24850	20240125	-7.04	13420	20230327	72.13	24850	-7.04	20240125	16550	39.58	20240109	24850	-7.04	20240125	13420	72.13	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
84	20240315	140427	57	100.00	KONEX			N	N	N	N		N	23100	-100	5	-0.43	68039500	2989	30.10	22600	23200	22250	26650	19750	23200	22763.30	0.00	0	0	23933	23566	23133	22766	22333	23750	22950	38	3450	500	15770	50	1	7511064	1735	5.76	1.99	12	0.04	4013.00	11592.00	24850	20240125	-7.04	13420	20230327	72.13	24850	-7.04	20240125	16550	39.58	20240109	24850	-7.04	20240125	13420	72.13	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
85	20240315	130455	57	100.00	KONEX			N	N	N	N		N	23200	0	3	0.00	60873150	2678	26.97	22600	23200	22250	26650	19750	23200	22730.83	0.00	0	0	23933	23566	23133	22766	22333	23750	22950	38	3450	500	15770	50	1	7511064	1743	5.78	2.00	12	0.04	4013.00	11592.00	24850	20240125	-6.64	13420	20230327	72.88	24850	-6.64	20240125	16550	40.18	20240109	24850	-6.64	20240125	13420	72.88	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
86	20240315	120455	57	100.00	KONEX			N	N	N	N		N	23200	0	3	0.00	60873150	2678	26.97	22600	23200	22250	26650	19750	23200	22730.83	0.00	0	0	23933	23566	23133	22766	22333	23750	22950	38	3450	500	15770	50	1	7511064	1743	5.78	2.00	12	0.04	4013.00	11592.00	24850	20240125	-6.64	13420	20230327	72.88	24850	-6.64	20240125	16550	40.18	20240109	24850	-6.64	20240125	13420	72.88	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
87	20240315	110449	57	100.00	KONEX			N	N	N	N		N	23200	0	3	0.00	60873150	2678	26.97	22600	23200	22250	26650	19750	23200	22730.83	0.00	0	0	23933	23566	23133	22766	22333	23750	22950	38	3450	500	15770	50	1	7511064	1743	5.78	2.00	12	0.04	4013.00	11592.00	24850	20240125	-6.64	13420	20230327	72.88	24850	-6.64	20240125	16550	40.18	20240109	24850	-6.64	20240125	13420	72.88	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
88	20240315	100453	57	100.00	KONEX			N	N	N	N		N	23000	-200	5	-0.86	44304750	1963	19.77	22600	23200	22250	26650	19750	23200	22569.92	0.00	0	0	23933	23566	23133	22766	22333	23750	22950	38	3450	500	15770	50	1	7511064	1728	5.73	1.98	12	0.03	4013.00	11592.00	24850	20240125	-7.44	13420	20230327	71.39	24850	-7.44	20240125	16550	38.97	20240109	24850	-7.44	20240125	13420	71.39	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
89	20240315	090455	57	100.00	KONEX			N	N	N	N		N	23200	0	3	0.00	0	0	0.00	0	0	0	26650	19750	23200	0.00	0.00	0	0	23933	23566	23133	22766	22333	23750	22950	38	3450	500	15770	50	1	7511064	1743	5.78	2.00	12	0.00	4013.00	11592.00	24850	20240125	-6.64	13420	20230327	72.88	24850	-6.64	20240125	16550	40.18	20240109	24850	-6.64	20240125	13420	72.88	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
90	20240314	160449	57	100.00	KONEX			N	N	N	N		N	23200	250	2	1.09	231413450	9930	308.48	22700	23500	22700	26350	19550	22950	23304.48	0.00	0	0	23450	23200	22900	22650	22350	23050	22500	38	3400	500	15600	50	1	7511064	1743	5.78	2.00	12	0.13	4013.00	11592.00	24850	20240125	-6.64	13300	20230309	74.44	24850	-6.64	20240125	16550	40.18	20240109	24850	-6.64	20240125	13420	72.88	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
91	20240314	150450	57	100.00	KONEX			N	N	N	N		N	23500	550	2	2.40	206021600	8839	274.59	22700	23500	22700	26350	19550	22950	23308.25	0.00	0	0	23450	23200	22900	22650	22350	23050	22500	38	3400	500	15600	50	1	7511064	1765	5.86	2.03	12	0.12	4013.00	11592.00	24850	20240125	-5.43	13300	20230309	76.69	24850	-5.43	20240125	16550	41.99	20240109	24850	-5.43	20240125	13420	75.11	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
92	20240314	140450	57	100.00	KONEX			N	N	N	N		N	23100	150	2	0.65	78391000	3382	105.06	22700	23300	22700	26350	19550	22950	23178.89	0.00	0	0	23450	23200	22900	22650	22350	23050	22500	38	3400	500	15600	50	1	7511064	1735	5.76	1.99	12	0.05	4013.00	11592.00	24850	20240125	-7.04	13300	20230309	73.68	24850	-7.04	20240125	16550	39.58	20240109	24850	-7.04	20240125	13420	72.13	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
93	20240314	130447	57	100.00	KONEX			N	N	N	N		N	23050	100	2	0.44	77307600	3335	103.60	22700	23300	22700	26350	19550	22950	23180.69	0.00	0	0	23450	23200	22900	22650	22350	23050	22500	38	3400	500	15600	50	1	7511064	1731	5.74	1.99	12	0.04	4013.00	11592.00	24850	20240125	-7.24	13300	20230309	73.31	24850	-7.24	20240125	16550	39.27	20240109	24850	-7.24	20240125	13420	71.76	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
94	20240314	120450	57	100.00	KONEX			N	N	N	N		N	23250	300	2	1.31	61675400	2658	82.57	22700	23300	22700	26350	19550	22950	23203.69	0.00	0	0	23450	23200	22900	22650	22350	23050	22500	38	3400	500	15600	50	1	7511064	1746	5.79	2.01	12	0.04	4013.00	11592.00	24850	20240125	-6.44	13300	20230309	74.81	24850	-6.44	20240125	16550	40.48	20240109	24850	-6.44	20240125	13420	73.25	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
95	20240314	110449	57	100.00	KONEX			N	N	N	N		N	23250	300	2	1.31	61675400	2658	82.57	22700	23300	22700	26350	19550	22950	23203.69	0.00	0	0	23450	23200	22900	22650	22350	23050	22500	38	3400	500	15600	50	1	7511064	1746	5.79	2.01	12	0.04	4013.00	11592.00	24850	20240125	-6.44	13300	20230309	74.81	24850	-6.44	20240125	16550	40.48	20240109	24850	-6.44	20240125	13420	73.25	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
96	20240314	100452	57	100.00	KONEX			N	N	N	N		N	23250	300	2	1.31	40372400	1743	54.15	22700	23250	22700	26350	19550	22950	23162.59	0.00	0	0	23450	23200	22900	22650	22350	23050	22500	38	3400	500	15600	50	1	7511064	1746	5.79	2.01	12	0.02	4013.00	11592.00	24850	20240125	-6.44	13300	20230309	74.81	24850	-6.44	20240125	16550	40.48	20240109	24850	-6.44	20240125	13420	73.25	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
97	20240314	090451	57	100.00	KONEX			N	N	N	N		N	22950	0	3	0.00	0	0	0.00	0	0	0	26350	19550	22950	0.00	0.00	0	0	23450	23200	22900	22650	22350	23050	22500	38	3400	500	15600	50	1	7511064	1724	5.72	1.98	12	0.00	4013.00	11592.00	24850	20240125	-7.65	13300	20230309	72.56	24850	-7.65	20240125	16550	38.67	20240109	24850	-7.65	20240125	13420	71.01	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
98	20240313	160445	57	100.00	KONEX			N	N	N	N		N	22950	-150	5	-0.65	74221650	3219	76.12	23150	23150	22600	26550	19650	23100	23057.36	0.00	0	0	23433	23266	22983	22816	22533	23325	22875	38	3450	500	15700	50	1	7511064	1724	5.72	1.98	12	0.04	4013.00	11592.00	24850	20240125	-7.65	13300	20230309	72.56	24850	-7.65	20240125	16550	38.67	20240109	24850	-7.65	20240125	13420	71.01	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
99	20240313	150444	57	100.00	KONEX			N	N	N	N		N	22900	-200	5	-0.87	71515100	3101	73.33	23150	23150	22600	26550	19650	23100	23061.95	0.00	0	0	23433	23266	22983	22816	22533	23325	22875	38	3450	500	15700	50	1	7511064	1720	5.71	1.98	12	0.04	4013.00	11592.00	24850	20240125	-7.85	13300	20230309	72.18	24850	-7.85	20240125	16550	38.37	20240109	24850	-7.85	20240125	13420	70.64	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
100	20240313	140449	57	100.00	KONEX			N	N	N	N		N	23100	0	3	0.00	61374550	2659	62.88	23150	23150	22600	26550	19650	23100	23081.82	0.00	0	0	23433	23266	22983	22816	22533	23325	22875	38	3450	500	15700	50	1	7511064	1735	5.76	1.99	12	0.04	4013.00	11592.00	24850	20240125	-7.04	13300	20230309	73.68	24850	-7.04	20240125	16550	39.58	20240109	24850	-7.04	20240125	13420	72.13	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
101	20240313	130451	57	100.00	KONEX			N	N	N	N		N	23100	0	3	0.00	58005800	2513	59.42	23150	23150	22600	26550	19650	23100	23082.29	0.00	0	0	23433	23266	22983	22816	22533	23325	22875	38	3450	500	15700	50	1	7511064	1735	5.76	1.99	12	0.03	4013.00	11592.00	24850	20240125	-7.04	13300	20230309	73.68	24850	-7.04	20240125	16550	39.58	20240109	24850	-7.04	20240125	13420	72.13	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
102	20240313	120447	57	100.00	KONEX			N	N	N	N		N	23100	0	3	0.00	56689100	2456	58.08	23150	23150	22600	26550	19650	23100	23081.88	0.00	0	0	23433	23266	22983	22816	22533	23325	22875	38	3450	500	15700	50	1	7511064	1735	5.76	1.99	12	0.03	4013.00	11592.00	24850	20240125	-7.04	13300	20230309	73.68	24850	-7.04	20240125	16550	39.58	20240109	24850	-7.04	20240125	13420	72.13	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
103	20240313	110445	57	100.00	KONEX			N	N	N	N		N	23050	-50	5	-0.22	41244650	1787	42.26	23150	23150	22600	26550	19650	23100	23080.39	0.00	0	0	23433	23266	22983	22816	22533	23325	22875	38	3450	500	15700	50	1	7511064	1731	5.74	1.99	12	0.02	4013.00	11592.00	24850	20240125	-7.24	13300	20230309	73.31	24850	-7.24	20240125	16550	39.27	20240109	24850	-7.24	20240125	13420	71.76	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
104	20240313	100444	57	100.00	KONEX			N	N	N	N		N	23150	50	2	0.22	26187100	1132	26.77	23150	23150	22600	26550	19650	23100	23133.48	0.00	0	0	23433	23266	22983	22816	22533	23325	22875	38	3450	500	15700	50	1	7511064	1739	5.77	2.00	12	0.02	4013.00	11592.00	24850	20240125	-6.84	13300	20230309	74.06	24850	-6.84	20240125	16550	39.88	20240109	24850	-6.84	20240125	13420	72.50	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
105	20240313	090446	57	100.00	KONEX			N	N	N	N		N	23150	50	2	0.22	23150	1	0.02	23150	23150	23150	26550	19650	23100	23150.00	0.00	0	0	23433	23266	22983	22816	22533	23325	22875	38	3450	500	15700	50	1	7511064	1739	5.77	2.00	12	0.00	4013.00	11592.00	24850	20240125	-6.84	13300	20230309	74.06	24850	-6.84	20240125	16550	39.88	20240109	24850	-6.84	20240125	13420	72.50	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
106	20240312	160440	57	100.00	KONEX			N	N	N	N		N	23100	50	2	0.22	97451750	4229	101.24	23100	23150	22700	26500	19600	23050	23043.69	0.00	0	0	23550	23300	22950	22700	22350	23425	22825	38	3450	500	15670	50	1	7511064	1735	8.98	2.96	12	0.06	2573.00	7807.00	24850	20240125	-7.04	13300	20230309	73.68	24850	-7.04	20240125	16550	39.58	20240109	24850	-7.04	20240125	13420	72.13	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
107	20240312	150439	57	100.00	KONEX			N	N	N	N		N	23100	50	2	0.22	97128350	4215	100.91	23100	23150	22700	26500	19600	23050	23043.50	0.00	0	0	23550	23300	22950	22700	22350	23425	22825	38	3450	500	15670	50	1	7511064	1735	8.98	2.96	12	0.06	2573.00	7807.00	24850	20240125	-7.04	13300	20230309	73.68	24850	-7.04	20240125	16550	39.58	20240109	24850	-7.04	20240125	13420	72.13	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
108	20240312	140436	57	100.00	KONEX			N	N	N	N		N	23100	50	2	0.22	67366650	2922	69.95	23100	23150	22700	26500	19600	23050	23054.98	0.00	0	0	23550	23300	22950	22700	22350	23425	22825	38	3450	500	15670	50	1	7511064	1735	8.98	2.96	12	0.04	2573.00	7807.00	24850	20240125	-7.04	13300	20230309	73.68	24850	-7.04	20240125	16550	39.58	20240109	24850	-7.04	20240125	13420	72.13	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
109	20240312	130424	57	100.00	KONEX			N	N	N	N		N	23050	0	3	0.00	47053950	2042	48.89	23100	23150	22700	26500	19600	23050	23043.07	0.00	0	0	23550	23300	22950	22700	22350	23425	22825	38	3450	500	15670	50	1	7511064	1731	8.96	2.95	12	0.03	2573.00	7807.00	24850	20240125	-7.24	13300	20230309	73.31	24850	-7.24	20240125	16550	39.27	20240109	24850	-7.24	20240125	13420	71.76	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
110	20240312	120443	57	100.00	KONEX			N	N	N	N		N	23150	100	2	0.43	44241850	1920	45.97	23100	23150	22700	26500	19600	23050	23042.63	0.00	0	0	23550	23300	22950	22700	22350	23425	22825	38	3450	500	15670	50	1	7511064	1739	9.00	2.97	12	0.03	2573.00	7807.00	24850	20240125	-6.84	13300	20230309	74.06	24850	-6.84	20240125	16550	39.88	20240109	24850	-6.84	20240125	13420	72.50	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
111	20240312	110442	57	100.00	KONEX			N	N	N	N		N	23150	100	2	0.43	43711650	1897	45.42	23100	23150	22700	26500	19600	23050	23042.51	0.00	0	0	23550	23300	22950	22700	22350	23425	22825	38	3450	500	15670	50	1	7511064	1739	9.00	2.97	12	0.03	2573.00	7807.00	24850	20240125	-6.84	13300	20230309	74.06	24850	-6.84	20240125	16550	39.88	20240109	24850	-6.84	20240125	13420	72.50	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
112	20240312	100440	57	100.00	KONEX			N	N	N	N		N	23050	0	3	0.00	23324400	1013	24.25	23100	23150	22700	26500	19600	23050	23025.07	0.00	0	0	23550	23300	22950	22700	22350	23425	22825	38	3450	500	15670	50	1	7511064	1731	8.96	2.95	12	0.01	2573.00	7807.00	24850	20240125	-7.24	13300	20230309	73.31	24850	-7.24	20240125	16550	39.27	20240109	24850	-7.24	20240125	13420	71.76	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
113	20240312	090440	57	100.00	KONEX			N	N	N	N		N	23100	50	2	0.22	23100	1	0.02	23100	23100	23100	26500	19600	23050	23100.00	0.00	0	0	23550	23300	22950	22700	22350	23425	22825	38	3450	500	15670	50	1	7511064	1735	8.98	2.96	12	0.00	2573.00	7807.00	24850	20240125	-7.04	13300	20230309	73.68	24850	-7.04	20240125	16550	39.58	20240109	24850	-7.04	20240125	13420	72.13	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
114	20240311	160439	57	100.00	KONEX			N	N	N	N		N	23050	50	2	0.22	96041550	4177	40.33	22600	23200	22600	26450	19550	23000	22992.95	0.00	0	0	24466	23732	22966	22232	21466	23750	22250	38	3450	500	15640	50	1	7511064	1731	8.96	2.95	12	0.06	2573.00	7807.00	24850	20240125	-7.24	13300	20230309	73.31	24850	-7.24	20240125	16550	39.27	20240109	24850	-7.24	20240125	13420	71.76	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
115	20240311	150439	57	100.00	KONEX			N	N	N	N		N	23100	100	2	0.43	75175200	3270	31.58	22600	23200	22600	26450	19550	23000	22989.36	0.00	0	0	24466	23732	22966	22232	21466	23750	22250	38	3450	500	15640	50	1	7511064	1735	8.98	2.96	12	0.04	2573.00	7807.00	24850	20240125	-7.04	13300	20230309	73.68	24850	-7.04	20240125	16550	39.58	20240109	24850	-7.04	20240125	13420	72.13	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
116	20240311	140437	57	100.00	KONEX			N	N	N	N		N	23050	50	2	0.22	63426800	2760	26.65	22600	23200	22600	26450	19550	23000	22980.72	0.00	0	0	24466	23732	22966	22232	21466	23750	22250	38	3450	500	15640	50	1	7511064	1731	8.96	2.95	12	0.04	2573.00	7807.00	24850	20240125	-7.24	13300	20230309	73.31	24850	-7.24	20240125	16550	39.27	20240109	24850	-7.24	20240125	13420	71.76	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
117	20240311	130440	57	100.00	KONEX			N	N	N	N		N	23050	50	2	0.22	62252300	2709	26.16	22600	23200	22600	26450	19550	23000	22979.81	0.00	0	0	24466	23732	22966	22232	21466	23750	22250	38	3450	500	15640	50	1	7511064	1731	8.96	2.95	12	0.04	2573.00	7807.00	24850	20240125	-7.24	13300	20230309	73.31	24850	-7.24	20240125	16550	39.27	20240109	24850	-7.24	20240125	13420	71.76	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
118	20240311	120441	57	100.00	KONEX			N	N	N	N		N	22850	-150	5	-0.65	42079100	1833	17.70	22600	23200	22600	26450	19550	23000	22956.41	0.00	0	0	24466	23732	22966	22232	21466	23750	22250	38	3450	500	15640	50	1	7511064	1716	8.88	2.93	12	0.02	2573.00	7807.00	24850	20240125	-8.05	13300	20230309	71.80	24850	-8.05	20240125	16550	38.07	20240109	24850	-8.05	20240125	13420	70.27	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
119	20240311	110435	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	28647650	1246	12.03	22600	23200	22600	26450	19550	23000	22991.69	0.00	0	0	24466	23732	22966	22232	21466	23750	22250	38	3450	500	15640	50	1	7511064	1728	8.94	2.95	12	0.02	2573.00	7807.00	24850	20240125	-7.44	13300	20230309	72.93	24850	-7.44	20240125	16550	38.97	20240109	24850	-7.44	20240125	13420	71.39	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
120	20240311	100431	57	100.00	KONEX			N	N	N	N		N	23100	100	2	0.43	21770500	947	9.14	22600	23200	22600	26450	19550	23000	22988.91	0.00	0	0	24466	23732	22966	22232	21466	23750	22250	38	3450	500	15640	50	1	7511064	1735	8.98	2.96	12	0.01	2573.00	7807.00	24850	20240125	-7.04	13300	20230309	73.68	24850	-7.04	20240125	16550	39.58	20240109	24850	-7.04	20240125	13420	72.13	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
121	20240311	090433	57	100.00	KONEX			N	N	N	N		N	23100	100	2	0.43	701100	31	0.30	22600	23100	22600	26450	19550	23000	22616.13	0.00	0	0	24466	23732	22966	22232	21466	23750	22250	38	3450	500	15640	50	1	7511064	1735	8.98	2.96	12	0.00	2573.00	7807.00	24850	20240125	-7.04	13300	20230309	73.68	24850	-7.04	20240125	16550	39.58	20240109	24850	-7.04	20240125	13420	72.13	20230327	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
122	20240308	160437	57	100.00	KONEX			N	N	N	N		N	23000	850	2	3.84	236504650	10356	156.20	23000	23700	22200	25450	18850	22150	22836.66	0.00	0	0	24083	23116	21883	20916	19683	23600	21400	38	3300	500	15060	50	1	7511064	1728	8.94	2.95	12	0.14	2573.00	7807.00	24850	20240125	-7.44	13300	20230309	72.93	24850	-7.44	20240125	16550	38.97	20240109	24850	-7.44	20240125	13300	72.93	20230309	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
123	20240308	150436	57	100.00	KONEX			N	N	N	N		N	22850	700	2	3.16	131707350	5817	87.74	23000	23700	22200	25450	18850	22150	22641.80	0.00	0	0	24083	23116	21883	20916	19683	23600	21400	38	3300	500	15060	50	1	7511064	1716	8.88	2.93	12	0.08	2573.00	7807.00	24850	20240125	-8.05	13300	20230309	71.80	24850	-8.05	20240125	16550	38.07	20240109	24850	-8.05	20240125	13300	71.80	20230309	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
124	20240308	140434	57	100.00	KONEX			N	N	N	N		N	22900	750	2	3.39	124135650	5486	82.75	23000	23700	22200	25450	18850	22150	22627.72	0.00	0	0	24083	23116	21883	20916	19683	23600	21400	38	3300	500	15060	50	1	7511064	1720	8.90	2.93	12	0.07	2573.00	7807.00	24850	20240125	-7.85	13300	20230309	72.18	24850	-7.85	20240125	16550	38.37	20240109	24850	-7.85	20240125	13300	72.18	20230309	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
125	20240308	130434	57	100.00	KONEX			N	N	N	N		N	22800	650	2	2.93	108396050	4797	72.35	23000	23700	22200	25450	18850	22150	22596.63	0.00	0	0	24083	23116	21883	20916	19683	23600	21400	38	3300	500	15060	50	1	7511064	1713	8.86	2.92	12	0.06	2573.00	7807.00	24850	20240125	-8.25	13300	20230309	71.43	24850	-8.25	20240125	16550	37.76	20240109	24850	-8.25	20240125	13300	71.43	20230309	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
126	20240308	120435	57	100.00	KONEX			N	N	N	N		N	22800	650	2	2.93	106372050	4708	71.01	23000	23700	22200	25450	18850	22150	22593.89	0.00	0	0	24083	23116	21883	20916	19683	23600	21400	38	3300	500	15060	50	1	7511064	1713	8.86	2.92	12	0.06	2573.00	7807.00	24850	20240125	-8.25	13300	20230309	71.43	24850	-8.25	20240125	16550	37.76	20240109	24850	-8.25	20240125	13300	71.43	20230309	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
127	20240308	110434	57	100.00	KONEX			N	N	N	N		N	22900	750	2	3.39	106258050	4703	70.94	23000	23700	22200	25450	18850	22150	22593.67	0.00	0	0	24083	23116	21883	20916	19683	23600	21400	38	3300	500	15060	50	1	7511064	1720	8.90	2.93	12	0.06	2573.00	7807.00	24850	20240125	-7.85	13300	20230309	72.18	24850	-7.85	20240125	16550	38.37	20240109	24850	-7.85	20240125	13300	72.18	20230309	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
128	20240308	100430	57	100.00	KONEX			N	N	N	N		N	22750	600	2	2.71	90517050	4011	60.50	23000	23700	22200	25450	18850	22150	22567.20	0.00	0	0	24083	23116	21883	20916	19683	23600	21400	38	3300	500	15060	50	1	7511064	1709	8.84	2.91	12	0.05	2573.00	7807.00	24850	20240125	-8.45	13300	20230309	71.05	24850	-8.45	20240125	16550	37.46	20240109	24850	-8.45	20240125	13300	71.05	20230309	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
129	20240308	090431	57	100.00	KONEX			N	N	N	N		N	22200	50	2	0.23	21872200	951	14.34	23000	23000	22200	25450	18850	22150	22999.16	0.00	0	0	24083	23116	21883	20916	19683	23600	21400	38	3300	500	15060	50	1	7511064	1667	8.63	2.84	12	0.01	2573.00	7807.00	24850	20240125	-10.66	13300	20230309	66.92	24850	-10.66	20240125	16550	34.14	20240109	24850	-10.66	20240125	13300	66.92	20230309	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
130	20240307	160432	57	100.00	KONEX			N	N	N	N		N	22150	300	2	1.37	143677050	6630	378.42	20650	22850	20650	25100	18600	21850	21670.75	0.00	0	0	22216	22032	21766	21582	21316	22125	21675	38	3250	500	14850	50	1	7511064	1664	8.61	2.84	12	0.09	2573.00	7807.00	24850	20240125	-10.87	13300	20230309	66.54	24850	-10.87	20240125	16550	33.84	20240109	24850	-10.87	20240125	13300	66.54	20230309	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
131	20240307	150414	57	100.00	KONEX			N	N	N	N		N	22100	250	2	1.14	134608300	6218	354.91	20650	22850	20650	25100	18600	21850	21648.17	0.00	0	0	22216	22032	21766	21582	21316	22125	21675	38	3250	500	14850	50	1	7511064	1660	8.59	2.83	12	0.08	2573.00	7807.00	24850	20240125	-11.07	13300	20230309	66.17	24850	-11.07	20240125	16550	33.53	20240109	24850	-11.07	20240125	13300	66.17	20230309	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
132	20240307	140425	57	100.00	KONEX			N	N	N	N		N	22200	350	2	1.60	131706500	6086	347.37	20650	22850	20650	25100	18600	21850	21640.90	0.00	0	0	22216	22032	21766	21582	21316	22125	21675	38	3250	500	14850	50	1	7511064	1667	8.63	2.84	12	0.08	2573.00	7807.00	24850	20240125	-10.66	13300	20230309	66.92	24850	-10.66	20240125	16550	34.14	20240109	24850	-10.66	20240125	13300	66.92	20230309	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
133	20240307	130428	57	100.00	KONEX			N	N	N	N		N	22350	500	2	2.29	127368100	5889	336.13	20650	22850	20650	25100	18600	21850	21628.14	0.00	0	0	22216	22032	21766	21582	21316	22125	21675	38	3250	500	14850	50	1	7511064	1679	8.69	2.86	12	0.08	2573.00	7807.00	24850	20240125	-10.06	13300	20230309	68.05	24850	-10.06	20240125	16550	35.05	20240109	24850	-10.06	20240125	13300	68.05	20230309	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
134	20240307	120431	57	100.00	KONEX			N	N	N	N		N	22650	800	2	3.66	117848250	5456	311.42	20650	22850	20650	25100	18600	21850	21599.75	0.00	0	0	22216	22032	21766	21582	21316	22125	21675	38	3250	500	14850	50	1	7511064	1701	8.80	2.90	12	0.07	2573.00	7807.00	24850	20240125	-8.85	13300	20230309	70.30	24850	-8.85	20240125	16550	36.86	20240109	24850	-8.85	20240125	13300	70.30	20230309	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
135	20240307	110432	57	100.00	KONEX			N	N	N	N		N	22650	800	2	3.66	114722500	5318	303.54	20650	22850	20650	25100	18600	21850	21572.49	0.00	0	0	22216	22032	21766	21582	21316	22125	21675	38	3250	500	14850	50	1	7511064	1701	8.80	2.90	12	0.07	2573.00	7807.00	24850	20240125	-8.85	13300	20230309	70.30	24850	-8.85	20240125	16550	36.86	20240109	24850	-8.85	20240125	13300	70.30	20230309	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
136	20240307	100430	57	100.00	KONEX			N	N	N	N		N	22800	950	2	4.35	110593650	5136	293.15	20650	22850	20650	25100	18600	21850	21533.03	0.00	0	0	22216	22032	21766	21582	21316	22125	21675	38	3250	500	14850	50	1	7511064	1713	8.86	2.92	12	0.07	2573.00	7807.00	24850	20240125	-8.25	13300	20230309	71.43	24850	-8.25	20240125	16550	37.76	20240109	24850	-8.25	20240125	13300	71.43	20230309	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
137	20240307	090429	57	100.00	KONEX			N	N	N	N		N	21450	-400	5	-1.83	44716350	2163	123.46	20650	21450	20650	25100	18600	21850	20673.30	0.00	0	0	22216	22032	21766	21582	21316	22125	21675	38	3250	500	14850	50	1	7511064	1611	8.34	2.75	12	0.03	2573.00	7807.00	24850	20240125	-13.68	13300	20230309	61.28	24850	-13.68	20240125	16550	29.61	20240109	24850	-13.68	20240125	13300	61.28	20230309	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
138	20240306	160430	57	100.00	KONEX			N	N	N	N		N	21850	100	2	0.46	38340200	1752	73.49	21500	21950	21500	25000	18500	21750	21883.68	0.00	0	0	22750	22250	21450	20950	20150	21850	20550	38	3250	500	14790	50	1	7511064	1641	8.49	2.80	12	0.02	2573.00	7807.00	24850	20240125	-12.07	13300	20230309	64.29	24850	-12.07	20240125	16550	32.02	20240109	24850	-12.07	20240125	13300	64.29	20230309	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
139	20240306	150428	57	100.00	KONEX			N	N	N	N		N	21850	100	2	0.46	37446250	1711	71.77	21500	21950	21500	25000	18500	21750	21885.59	0.00	0	0	22750	22250	21450	20950	20150	21850	20550	38	3250	500	14790	50	1	7511064	1641	8.49	2.80	12	0.02	2573.00	7807.00	24850	20240125	-12.07	13300	20230309	64.29	24850	-12.07	20240125	16550	32.02	20240109	24850	-12.07	20240125	13300	64.29	20230309	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
140	20240306	140428	57	100.00	KONEX			N	N	N	N		N	21850	100	2	0.46	37446250	1711	71.77	21500	21950	21500	25000	18500	21750	21885.59	0.00	0	0	22750	22250	21450	20950	20150	21850	20550	38	3250	500	14790	50	1	7511064	1641	8.49	2.80	12	0.02	2573.00	7807.00	24850	20240125	-12.07	13300	20230309	64.29	24850	-12.07	20240125	16550	32.02	20240109	24850	-12.07	20240125	13300	64.29	20230309	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
141	20240306	130429	57	100.00	KONEX			N	N	N	N		N	21850	100	2	0.46	27352050	1249	52.39	21500	21950	21500	25000	18500	21750	21899.16	0.00	0	0	22750	22250	21450	20950	20150	21850	20550	38	3250	500	14790	50	1	7511064	1641	8.49	2.80	12	0.02	2573.00	7807.00	24850	20240125	-12.07	13300	20230309	64.29	24850	-12.07	20240125	16550	32.02	20240109	24850	-12.07	20240125	13300	64.29	20230309	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
142	20240306	120430	57	100.00	KONEX			N	N	N	N		N	21900	150	2	0.69	18154600	829	34.77	21500	21950	21500	25000	18500	21750	21899.40	0.00	0	0	22750	22250	21450	20950	20150	21850	20550	38	3250	500	14790	50	1	7511064	1645	8.51	2.81	12	0.01	2573.00	7807.00	24850	20240125	-11.87	13300	20230309	64.66	24850	-11.87	20240125	16550	32.33	20240109	24850	-11.87	20240125	13300	64.66	20230309	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
143	20240306	110428	57	100.00	KONEX			N	N	N	N		N	21950	200	2	0.92	7209600	329	13.80	21500	21950	21500	25000	18500	21750	21913.68	0.00	0	0	22750	22250	21450	20950	20150	21850	20550	38	3250	500	14790	50	1	7511064	1649	8.53	2.81	12	0.00	2573.00	7807.00	24850	20240125	-11.67	13300	20230309	65.04	24850	-11.67	20240125	16550	32.63	20240109	24850	-11.67	20240125	13300	65.04	20230309	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
144	20240306	100421	57	100.00	KONEX			N	N	N	N		N	21950	200	2	0.92	2183050	100	4.19	21500	21950	21500	25000	18500	21750	21830.50	0.00	0	0	22750	22250	21450	20950	20150	21850	20550	38	3250	500	14790	50	1	7511064	1649	8.53	2.81	12	0.00	2573.00	7807.00	24850	20240125	-11.67	13300	20230309	65.04	24850	-11.67	20240125	16550	32.63	20240109	24850	-11.67	20240125	13300	65.04	20230309	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
145	20240306	090428	57	100.00	KONEX			N	N	N	N		N	21850	100	2	0.46	344350	16	0.67	21500	21850	21500	25000	18500	21750	21521.88	0.00	0	0	22750	22250	21450	20950	20150	21850	20550	38	3250	500	14790	50	1	7511064	1641	8.49	2.80	12	0.00	2573.00	7807.00	24850	20240125	-12.07	13300	20230309	64.29	24850	-12.07	20240125	16550	32.02	20240109	24850	-12.07	20240125	13300	64.29	20230309	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
146	20240305	160425	57	100.00	KONEX			N	N	N	N		N	21750	300	2	1.40	50841800	2384	95.94	21950	21950	20650	24650	18250	21450	21326.26	0.00	0	0	22423	21936	20963	20476	19503	22180	20720	38	3200	500	14580	50	1	7511064	1634	8.45	2.79	12	0.03	2573.00	7807.00	24850	20240125	-12.47	13300	20230309	63.53	24850	-12.47	20240125	16550	31.42	20240109	24850	-12.47	20240125	13300	63.53	20230309	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
147	20240305	150427	57	100.00	KONEX			N	N	N	N		N	21700	250	2	1.17	48974850	2298	92.47	21950	21950	20650	24650	18250	21450	21311.95	0.00	0	0	22423	21936	20963	20476	19503	22180	20720	38	3200	500	14580	50	1	7511064	1630	8.43	2.78	12	0.03	2573.00	7807.00	24850	20240125	-12.68	13300	20230309	63.16	24850	-12.68	20240125	16550	31.12	20240109	24850	-12.68	20240125	13300	63.16	20230309	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
148	20240305	140420	57	100.00	KONEX			N	N	N	N		N	21750	300	2	1.40	47654650	2237	90.02	21950	21950	20650	24650	18250	21450	21302.93	0.00	0	0	22423	21936	20963	20476	19503	22180	20720	38	3200	500	14580	50	1	7511064	1634	8.45	2.79	12	0.03	2573.00	7807.00	24850	20240125	-12.47	13300	20230309	63.53	24850	-12.47	20240125	16550	31.42	20240109	24850	-12.47	20240125	13300	63.53	20230309	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
149	20240305	130424	57	100.00	KONEX			N	N	N	N		N	21750	300	2	1.40	45093950	2119	85.27	21950	21950	20650	24650	18250	21450	21280.77	0.00	0	0	22423	21936	20963	20476	19503	22180	20720	38	3200	500	14580	50	1	7511064	1634	8.45	2.79	12	0.03	2573.00	7807.00	24850	20240125	-12.47	13300	20230309	63.53	24850	-12.47	20240125	16550	31.42	20240109	24850	-12.47	20240125	13300	63.53	20230309	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
150	20240305	120423	57	100.00	KONEX			N	N	N	N		N	21450	0	3	0.00	39130550	1841	74.08	21950	21950	20650	24650	18250	21450	21255.05	0.00	0	0	22423	21936	20963	20476	19503	22180	20720	38	3200	500	14580	50	1	7511064	1611	8.34	2.75	12	0.02	2573.00	7807.00	24850	20240125	-13.68	13300	20230309	61.28	24850	-13.68	20240125	16550	29.61	20240109	24850	-13.68	20240125	13300	61.28	20230309	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
151	20240305	110425	57	100.00	KONEX			N	N	N	N		N	21700	250	2	1.17	15682900	718	28.89	21950	21950	21700	24650	18250	21450	21842.48	0.00	0	0	22423	21936	20963	20476	19503	22180	20720	38	3200	500	14580	50	1	7511064	1630	8.43	2.78	12	0.01	2573.00	7807.00	24850	20240125	-12.68	13300	20230309	63.16	24850	-12.68	20240125	16550	31.12	20240109	24850	-12.68	20240125	13300	63.16	20230309	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
152	20240305	100420	57	100.00	KONEX			N	N	N	N		N	21900	450	2	2.10	2655800	121	4.87	21950	21950	21900	24650	18250	21450	21948.76	0.00	0	0	22423	21936	20963	20476	19503	22180	20720	38	3200	500	14580	50	1	7511064	1645	8.51	2.81	12	0.00	2573.00	7807.00	24850	20240125	-11.87	13300	20230309	64.66	24850	-11.87	20240125	16550	32.33	20240109	24850	-11.87	20240125	13300	64.66	20230309	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
153	20240305	090422	57	100.00	KONEX			N	N	N	N		N	21950	500	2	2.33	2216950	101	4.06	21950	21950	21950	24650	18250	21450	21950.00	0.00	0	0	22423	21936	20963	20476	19503	22180	20720	38	3200	500	14580	50	1	7511064	1649	8.53	2.81	12	0.00	2573.00	7807.00	24850	20240125	-11.67	13300	20230309	65.04	24850	-11.67	20240125	16550	32.63	20240109	24850	-11.67	20240125	13300	65.04	20230309	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
154	20240304	160422	57	100.00	KONEX			N	N	N	N		N	21450	1470	2	7.36	51974950	2485	14.12	20000	21450	19990	22950	16990	19980	20915.47	0.00	0	0	21540	20760	20370	19590	19200	20565	19395	38	2970	500	13580	50	1	7511064	1611	8.34	2.75	12	0.03	2573.00	7807.00	24850	20240125	-13.68	13300	20230309	61.28	24850	-13.68	20240125	16550	29.61	20240109	24850	-13.68	20240125	13300	61.28	20230309	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
155	20240304	150420	57	100.00	KONEX			N	N	N	N		N	21400	1420	2	7.11	47478400	2275	12.93	20000	21450	19990	22950	16990	19980	20869.63	0.00	0	0	21540	20760	20370	19590	19200	20565	19395	38	2970	500	13580	50	1	7511064	1607	8.32	2.74	12	0.03	2573.00	7807.00	24850	20240125	-13.88	13300	20230309	60.90	24850	-13.88	20240125	16550	29.31	20240109	24850	-13.88	20240125	13300	60.90	20230309	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
156	20240304	140357	57	100.00	KONEX			N	N	N	N		N	21400	1420	2	7.11	46182250	2214	12.58	20000	21450	19990	22950	16990	19980	20859.19	0.00	0	0	21540	20760	20370	19590	19200	20565	19395	38	2970	500	13580	50	1	7511064	1607	8.32	2.74	12	0.03	2573.00	7807.00	24850	20240125	-13.88	13300	20230309	60.90	24850	-13.88	20240125	16550	29.31	20240109	24850	-13.88	20240125	13300	60.90	20230309	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
157	20240304	130417	57	100.00	KONEX			N	N	N	N		N	21400	1420	2	7.11	44042250	2114	12.02	20000	21450	19990	22950	16990	19980	20833.61	0.00	0	0	21540	20760	20370	19590	19200	20565	19395	38	2970	500	13580	50	1	7511064	1607	8.32	2.74	12	0.03	2573.00	7807.00	24850	20240125	-13.88	13300	20230309	60.90	24850	-13.88	20240125	16550	29.31	20240109	24850	-13.88	20240125	13300	60.90	20230309	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
158	20240304	120359	57	100.00	KONEX			N	N	N	N		N	21450	1470	2	7.36	33796250	1634	9.29	20000	21450	19990	22950	16990	19980	20683.14	0.00	0	0	21540	20760	20370	19590	19200	20565	19395	38	2970	500	13580	50	1	7511064	1611	8.34	2.75	12	0.02	2573.00	7807.00	24850	20240125	-13.68	13300	20230309	61.28	24850	-13.68	20240125	16550	29.61	20240109	24850	-13.68	20240125	13300	61.28	20230309	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
159	20240304	110415	57	100.00	KONEX			N	N	N	N		N	20900	920	2	4.60	16427800	805	4.58	20000	20900	19990	22950	16990	19980	20407.20	0.00	0	0	21540	20760	20370	19590	19200	20565	19395	38	2970	500	13580	50	1	7511064	1570	8.12	2.68	12	0.01	2573.00	7807.00	24850	20240125	-15.90	13300	20230309	57.14	24850	-15.90	20240125	16550	26.28	20240109	24850	-15.90	20240125	13300	57.14	20230309	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
160	20240304	100414	57	100.00	KONEX			N	N	N	N		N	20850	870	2	4.35	12965700	639	3.63	20000	20850	19990	22950	16990	19980	20290.61	0.00	0	0	21540	20760	20370	19590	19200	20565	19395	38	2970	500	13580	50	1	7511064	1566	8.10	2.67	12	0.01	2573.00	7807.00	24850	20240125	-16.10	13300	20230309	56.77	24850	-16.10	20240125	16550	25.98	20240109	24850	-16.10	20240125	13300	56.77	20230309	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
161	20240304	090415	57	100.00	KONEX			N	N	N	N		N	20000	20	2	0.10	1460000	73	0.41	20000	20000	20000	22950	16990	19980	20000.00	0.00	0	0	21540	20760	20370	19590	19200	20565	19395	38	2970	500	13580	50	1	7511064	1502	7.77	2.56	12	0.00	2573.00	7807.00	24850	20240125	-19.52	13300	20230309	50.38	24850	-19.52	20240125	16550	20.85	20240109	24850	-19.52	20240125	13300	50.38	20230309	0.00	N	044990	500	37 억		0	N	N	0	N	00	N